Bestore Co.,Ltd (SHA:603719)
China · Delayed Price · Currency is CNY 9.05
+0.11 (1.23%)
Jun 22, 2026, 3:00 PM CST
Bestore Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 8.94 | 9.07 | 8.72 | 9.05 | 9.05 | 1.23% | 6,095,711 |
| Jun 18, 2026 | 8.92 | 9.12 | 8.73 | 8.94 | 8.94 | -0.33% | 4,711,000 |
| Jun 17, 2026 | 9.22 | 9.42 | 8.88 | 8.97 | 8.97 | -3.44% | 6,032,100 |
| Jun 16, 2026 | 9.60 | 9.60 | 9.22 | 9.29 | 9.29 | -3.23% | 4,758,199 |
| Jun 15, 2026 | 9.55 | 9.74 | 9.52 | 9.60 | 9.60 | -0.31% | 4,668,300 |
| Jun 12, 2026 | 9.22 | 9.76 | 9.15 | 9.63 | 9.63 | 4.90% | 7,449,900 |
| Jun 11, 2026 | 9.19 | 9.33 | 9.02 | 9.18 | 9.18 | -0.97% | 3,716,600 |
| Jun 10, 2026 | 9.25 | 9.39 | 9.10 | 9.27 | 9.27 | 0.22% | 3,783,600 |
| Jun 9, 2026 | 9.57 | 9.57 | 9.21 | 9.25 | 9.25 | -1.60% | 3,809,300 |
| Jun 8, 2026 | 9.36 | 9.70 | 9.24 | 9.40 | 9.40 | -2.49% | 5,240,800 |
| Jun 5, 2026 | 9.72 | 9.85 | 9.49 | 9.64 | 9.64 | -0.52% | 4,934,100 |
| Jun 4, 2026 | 9.89 | 10.01 | 9.57 | 9.69 | 9.69 | -1.93% | 5,332,149 |
| Jun 3, 2026 | 10.33 | 10.34 | 10.00 | 10.13 | 9.88 | -1.94% | 5,168,000 |
| Jun 2, 2026 | 10.75 | 10.78 | 10.25 | 10.33 | 10.08 | -3.73% | 6,157,209 |
| Jun 1, 2026 | 10.52 | 10.76 | 10.36 | 10.73 | 10.47 | 0.94% | 5,276,410 |
| May 29, 2026 | 10.41 | 10.78 | 10.41 | 10.63 | 10.37 | 1.82% | 5,594,487 |
| May 28, 2026 | 10.42 | 10.57 | 10.24 | 10.44 | 10.18 | -0.19% | 3,551,600 |
| May 27, 2026 | 10.40 | 10.55 | 10.18 | 10.46 | 10.20 | 0.38% | 4,038,900 |
| May 26, 2026 | 10.71 | 10.76 | 10.30 | 10.42 | 10.16 | -2.89% | 4,653,377 |
| May 25, 2026 | 10.79 | 10.92 | 10.61 | 10.73 | 10.47 | -0.28% | 3,163,700 |
| May 22, 2026 | 10.93 | 10.93 | 10.68 | 10.76 | 10.50 | -0.55% | 4,584,311 |
| May 21, 2026 | 11.03 | 11.38 | 10.81 | 10.82 | 10.55 | -2.17% | 5,639,081 |
| May 20, 2026 | 11.17 | 11.27 | 11.02 | 11.06 | 10.79 | -0.63% | 4,412,547 |
| May 19, 2026 | 10.95 | 11.23 | 10.93 | 11.13 | 10.86 | 1.37% | 4,947,809 |
| May 18, 2026 | 10.70 | 10.99 | 10.57 | 10.98 | 10.71 | 2.33% | 5,499,531 |
| May 15, 2026 | 10.76 | 10.88 | 10.67 | 10.73 | 10.47 | -0.46% | 4,440,300 |
| May 14, 2026 | 10.85 | 10.93 | 10.69 | 10.78 | 10.52 | -0.65% | 4,494,000 |
| May 13, 2026 | 10.92 | 10.99 | 10.83 | 10.85 | 10.58 | -0.46% | 2,909,695 |
| May 12, 2026 | 11.11 | 11.12 | 10.88 | 10.90 | 10.63 | -2.15% | 4,619,900 |
| May 11, 2026 | 11.14 | 11.17 | 10.97 | 11.14 | 10.87 | 0.18% | 4,361,000 |
| May 8, 2026 | 11.06 | 11.15 | 11.03 | 11.12 | 10.85 | 0.54% | 3,091,595 |
| May 7, 2026 | 11.21 | 11.23 | 11.05 | 11.06 | 10.79 | -1.51% | 5,286,400 |
| May 6, 2026 | 11.10 | 11.36 | 11.02 | 11.23 | 10.95 | 1.26% | 7,916,900 |
| Apr 30, 2026 | 11.12 | 11.37 | 11.03 | 11.09 | 10.82 | -0.72% | 9,598,000 |
| Apr 29, 2026 | 11.12 | 11.49 | 10.90 | 11.17 | 10.90 | 5.68% | 18,981,920 |
| Apr 28, 2026 | 10.35 | 10.66 | 10.35 | 10.57 | 10.31 | 1.25% | 5,540,949 |
| Apr 27, 2026 | 10.24 | 10.50 | 10.09 | 10.44 | 10.18 | 1.85% | 4,549,200 |
| Apr 24, 2026 | 10.13 | 10.30 | 10.05 | 10.25 | 10.00 | 0.99% | 3,442,100 |
| Apr 23, 2026 | 10.13 | 10.28 | 9.96 | 10.15 | 9.90 | -0.10% | 4,662,595 |
| Apr 22, 2026 | 10.41 | 10.41 | 10.10 | 10.16 | 9.91 | -2.59% | 5,129,000 |
| Apr 21, 2026 | 10.14 | 10.66 | 10.08 | 10.43 | 10.17 | 2.96% | 6,881,600 |
| Apr 20, 2026 | 10.08 | 10.17 | 10.03 | 10.13 | 9.88 | 0.20% | 1,877,900 |
| Apr 17, 2026 | 10.20 | 10.24 | 10.00 | 10.11 | 9.86 | -1.56% | 2,979,300 |
| Apr 16, 2026 | 10.07 | 10.29 | 10.01 | 10.27 | 10.02 | 2.09% | 3,378,481 |
| Apr 15, 2026 | 10.15 | 10.16 | 10.00 | 10.06 | 9.81 | -0.79% | 2,882,700 |
| Apr 14, 2026 | 10.29 | 10.32 | 9.99 | 10.14 | 9.89 | -1.46% | 4,183,400 |
| Apr 13, 2026 | 10.32 | 10.40 | 10.24 | 10.29 | 10.04 | -0.10% | 2,435,495 |
| Apr 10, 2026 | 10.18 | 10.37 | 10.13 | 10.30 | 10.05 | 1.68% | 3,381,595 |
| Apr 9, 2026 | 10.24 | 10.50 | 10.11 | 10.13 | 9.88 | -1.36% | 3,699,000 |
| Apr 8, 2026 | 10.23 | 10.30 | 10.11 | 10.27 | 10.02 | 1.78% | 2,820,149 |